Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Feb. 2023 | 3,1250 | 3,1250 | 3,1200 | 3,1200 | 3,1200 | - |
02. Feb. 2023 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
01. Feb. 2023 | 3,1100 | 3,1950 | 3,1100 | 3,1400 | 3,1400 | - |
31. Jan. 2023 | 3,2300 | 3,2300 | 3,1450 | 3,1450 | 3,1450 | - |
30. Jan. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
27. Jan. 2023 | 3,3100 | 3,3650 | 3,3100 | 3,3550 | 3,3550 | - |
26. Jan. 2023 | 3,3350 | 3,3550 | 3,2900 | 3,3050 | 3,3050 | - |
25. Jan. 2023 | 3,3600 | 3,3600 | 3,2850 | 3,3100 | 3,3100 | - |
24. Jan. 2023 | 3,4700 | 3,4700 | 3,3500 | 3,3850 | 3,3850 | - |
23. Jan. 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
20. Jan. 2023 | 3,4300 | 3,4300 | 3,3550 | 3,3550 | 3,3550 | - |
19. Jan. 2023 | 3,4400 | 3,4400 | 3,4350 | 3,4350 | 3,4350 | - |
18. Jan. 2023 | 3,5700 | 3,5700 | 3,5600 | 3,5600 | 3,5600 | - |
17. Jan. 2023 | 3,5700 | 3,5800 | 3,5250 | 3,5250 | 3,5250 | - |
16. Jan. 2023 | 3,4600 | 3,5700 | 3,4600 | 3,5700 | 3,5700 | - |
13. Jan. 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
12. Jan. 2023 | 3,3900 | 3,3900 | 3,2700 | 3,2700 | 3,2700 | - |
11. Jan. 2023 | 3,3750 | 3,3750 | 3,3050 | 3,3550 | 3,3550 | - |
10. Jan. 2023 | 3,4550 | 3,4550 | 3,4100 | 3,4100 | 3,4100 | 110 |
09. Jan. 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
06. Jan. 2023 | 3,4900 | 3,4900 | 3,3350 | 3,4150 | 3,4150 | - |
05. Jan. 2023 | 3,5450 | 3,5500 | 3,4800 | 3,4950 | 3,4950 | - |
04. Jan. 2023 | 3,6300 | 3,6300 | 3,4700 | 3,5350 | 3,5350 | - |
03. Jan. 2023 | 3,5550 | 3,7050 | 3,5550 | 3,6300 | 3,6300 | - |
02. Jan. 2023 | 3,3950 | 3,6250 | 3,3950 | 3,4850 | 3,4850 | - |
30. Dez. 2022 | 3,4500 | 3,4500 | 3,4050 | 3,4050 | 3,4050 | - |
29. Dez. 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
28. Dez. 2022 | 3,3200 | 3,3450 | 3,2050 | 3,3100 | 3,3100 | - |
27. Dez. 2022 | 3,6000 | 3,6000 | 3,3150 | 3,3200 | 3,3200 | - |
23. Dez. 2022 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
22. Dez. 2022 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
21. Dez. 2022 | 3,5600 | 3,5600 | 3,2850 | 3,2850 | 3,2850 | - |
20. Dez. 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
19. Dez. 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
16. Dez. 2022 | 3,7950 | 3,7950 | 3,6900 | 3,7450 | 3,7450 | - |
15. Dez. 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
14. Dez. 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
13. Dez. 2022 | 3,8250 | 3,8250 | 3,7350 | 3,7350 | 3,7350 | - |
12. Dez. 2022 | 3,7800 | 3,7800 | 3,7500 | 3,7600 | 3,7600 | - |
09. Dez. 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
08. Dez. 2022 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
07. Dez. 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
06. Dez. 2022 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
05. Dez. 2022 | 4,3850 | 4,3850 | 4,3000 | 4,3000 | 4,3000 | 1.500 |
02. Dez. 2022 | 4,3900 | 4,4300 | 4,3900 | 4,4300 | 4,4300 | - |
01. Dez. 2022 | 4,5000 | 4,5000 | 4,4250 | 4,4250 | 4,4250 | - |
30. Nov. 2022 | 4,4100 | 4,5750 | 4,4100 | 4,5750 | 4,5750 | - |
29. Nov. 2022 | 4,5250 | 4,5250 | 4,4200 | 4,4700 | 4,4700 | - |
28. Nov. 2022 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
25. Nov. 2022 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | - |
24. Nov. 2022 | 5,9400 | 5,9400 | 5,2900 | 5,2900 | 5,2900 | - |
23. Nov. 2022 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
22. Nov. 2022 | 5,9900 | 5,9900 | 5,9900 | 5,9900 | 5,9900 | - |
21. Nov. 2022 | 6,0200 | 6,0200 | 6,0200 | 6,0200 | 6,0200 | - |
18. Nov. 2022 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | - |
17. Nov. 2022 | 6,0000 | 6,0300 | 6,0000 | 6,0300 | 6,0300 | - |
16. Nov. 2022 | 6,0800 | 6,0800 | 6,0800 | 6,0800 | 6,0800 | - |
15. Nov. 2022 | 6,2000 | 6,2000 | 6,1300 | 6,1300 | 6,1300 | - |
14. Nov. 2022 | 6,2100 | 6,2100 | 6,2000 | 6,2000 | 6,2000 | - |
11. Nov. 2022 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | - |
10. Nov. 2022 | 6,1900 | 6,1900 | 6,1400 | 6,1800 | 6,1800 | - |
09. Nov. 2022 | 6,2300 | 6,2300 | 6,1700 | 6,1700 | 6,1700 | - |
08. Nov. 2022 | 6,2100 | 6,2600 | 6,2100 | 6,2600 | 6,2600 | - |
07. Nov. 2022 | 6,2300 | 6,2400 | 6,2300 | 6,2400 | 6,2400 | - |
04. Nov. 2022 | 6,2100 | 6,2300 | 6,1900 | 6,1900 | 6,1900 | - |
03. Nov. 2022 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
02. Nov. 2022 | 6,2100 | 6,2100 | 6,1800 | 6,1800 | 6,1800 | - |
01. Nov. 2022 | 6,4500 | 6,4500 | 6,2500 | 6,2800 | 6,2800 | - |
31. Okt. 2022 | 6,6500 | 6,6800 | 6,5300 | 6,5300 | 6,5300 | - |
28. Okt. 2022 | 6,4200 | 6,4200 | 6,3600 | 6,3600 | 6,3600 | - |
27. Okt. 2022 | 6,4600 | 6,7000 | 6,4500 | 6,4500 | 6,4500 | - |
26. Okt. 2022 | 6,3200 | 6,3200 | 6,2800 | 6,2900 | 6,2900 | - |
25. Okt. 2022 | 6,2000 | 6,2900 | 6,2000 | 6,2500 | 6,2500 | - |
24. Okt. 2022 | 6,1100 | 6,2200 | 6,1100 | 6,2200 | 6,2200 | - |
21. Okt. 2022 | 6,2600 | 6,2600 | 6,2600 | 6,2600 | 6,2600 | - |
20. Okt. 2022 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
19. Okt. 2022 | 6,4900 | 6,4900 | 6,2800 | 6,2800 | 6,2800 | - |
18. Okt. 2022 | 6,2900 | 6,7100 | 6,2900 | 6,7000 | 6,7000 | - |
17. Okt. 2022 | 6,2400 | 6,3500 | 6,2400 | 6,2900 | 6,2900 | - |
14. Okt. 2022 | 6,3300 | 6,3500 | 6,3000 | 6,3300 | 6,3300 | - |
13. Okt. 2022 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
12. Okt. 2022 | 6,1400 | 6,4200 | 6,1400 | 6,2200 | 6,2200 | - |
11. Okt. 2022 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | - |
10. Okt. 2022 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | - |
07. Okt. 2022 | 6,2300 | 6,3800 | 6,2200 | 6,2200 | 6,2200 | - |
06. Okt. 2022 | 6,1500 | 6,2800 | 6,1500 | 6,2400 | 6,2400 | - |
05. Okt. 2022 | 6,1600 | 6,2900 | 6,1600 | 6,2900 | 6,2900 | - |
04. Okt. 2022 | 6,2200 | 6,3600 | 6,2000 | 6,2500 | 6,2500 | - |
03. Okt. 2022 | 6,2000 | 6,2600 | 6,2000 | 6,2400 | 6,2400 | - |
30. Sept. 2022 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | - |
29. Sept. 2022 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
28. Sept. 2022 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
27. Sept. 2022 | 6,6000 | 6,7200 | 6,6000 | 6,7200 | 6,7200 | - |
26. Sept. 2022 | 6,4900 | 6,4900 | 6,4900 | 6,4900 | 6,4900 | - |
23. Sept. 2022 | 6,2800 | 6,4800 | 6,1500 | 6,1700 | 6,1700 | - |
22. Sept. 2022 | 6,3800 | 6,3800 | 6,3600 | 6,3600 | 6,3600 | - |
21. Sept. 2022 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
20. Sept. 2022 | 6,3900 | 6,3900 | 6,1500 | 6,1900 | 6,1900 | - |
19. Sept. 2022 | 6,4500 | 6,6700 | 6,4500 | 6,4900 | 6,4900 | - |
16. Sept. 2022 | 6,6300 | 6,6300 | 6,6300 | 6,6300 | 6,6300 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...